Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 40.11 | 40.12 | 39.59 | 39.89 | 228,283 | -0.31(-0.76%) |
Dec 29, 2022 | 40.14 | 40.32 | 40.00 | 40.19 | 265,080 | +0.30(+0.74%) |
Dec 28, 2022 | 40.29 | 40.51 | 39.88 | 39.90 | 227,653 | -0.41(-1.03%) |
Dec 27, 2022 | 40.22 | 40.38 | 40.04 | 40.31 | 73,844 | +0.18(+0.44%) |
Dec 23, 2022 | 39.86 | 40.13 | 39.75 | 40.13 | 153,369 | +0.29(+0.72%) |
Dec 22, 2022 | 39.81 | 39.86 | 39.32 | 39.85 | 154,157 | -0.22(-0.54%) |
Dec 21, 2022 | 39.69 | 40.07 | 39.69 | 40.07 | 120,998 | +0.53(+1.34%) |
Dec 20, 2022 | 39.54 | 39.65 | 39.35 | 39.54 | 130,531 | +0.01(+0.02%) |
Dec 19, 2022 | 39.64 | 39.88 | 39.31 | 39.53 | 138,464 | -0.12(-0.29%) |
Dec 16, 2022 | 39.69 | 39.75 | 39.36 | 39.64 | 175,393 | -0.44(-1.10%) |
Dec 15, 2022 | 40.44 | 40.44 | 39.88 | 40.09 | 224,038 | -0.53(-1.31%) |
Dec 14, 2022 | 40.69 | 41.13 | 40.41 | 40.62 | 143,510 | -0.14(-0.34%) |
Dec 13, 2022 | 41.45 | 41.45 | 40.49 | 40.75 | 148,060 | +0.02(+0.05%) |
Dec 12, 2022 | 40.32 | 40.73 | 40.13 | 40.73 | 118,664 | +0.55(+1.37%) |
Dec 09, 2022 | 40.42 | 40.53 | 40.16 | 40.18 | 134,897 | -0.27(-0.66%) |
Dec 08, 2022 | 40.23 | 40.52 | 40.23 | 40.45 | 147,002 | +0.22(+0.54%) |
Dec 07, 2022 | 40.20 | 40.48 | 40.09 | 40.23 | 388,162 | -0.00(-0.01%) |
Dec 06, 2022 | 40.36 | 40.39 | 40.00 | 40.23 | 137,038 | -0.05(-0.12%) |
Dec 05, 2022 | 40.58 | 40.58 | 40.22 | 40.28 | 169,272 | -0.47(-1.16%) |
Dec 02, 2022 | 40.44 | 40.80 | 40.32 | 40.75 | 491,955 | +0.12(+0.29%) |
Dec 01, 2022 | 40.85 | 40.99 | 40.52 | 40.64 | 235,022 | +0.02(+0.05%) |
Nov 30, 2022 | 39.82 | 40.62 | 39.60 | 40.62 | 163,179 | +0.80(+2.00%) |
Nov 29, 2022 | 39.85 | 39.85 | 39.61 | 39.82 | 148,610 | -0.05(-0.12%) |
Nov 28, 2022 | 40.04 | 40.19 | 39.78 | 39.87 | 80,231 | -0.35(-0.88%) |
Nov 25, 2022 | 40.10 | 40.24 | 40.10 | 40.22 | 104,473 | +0.21(+0.52%) |
Nov 23, 2022 | 39.80 | 40.04 | 39.80 | 40.02 | 149,260 | +0.16(+0.39%) |
Nov 22, 2022 | 39.76 | 39.89 | 39.66 | 39.86 | 208,132 | +0.23(+0.57%) |
Nov 21, 2022 | 39.33 | 39.65 | 39.33 | 39.63 | 185,140 | +0.35(+0.90%) |
Nov 18, 2022 | 39.08 | 39.33 | 39.03 | 39.28 | 210,437 | +0.55(+1.42%) |
Nov 17, 2022 | 38.66 | 38.77 | 38.49 | 38.73 | 265,427 | -0.18(-0.45%) |
Nov 16, 2022 | 38.70 | 39.10 | 38.70 | 38.91 | 531,078 | +0.20(+0.51%) |
Nov 15, 2022 | 38.87 | 38.95 | 38.38 | 38.71 | 417,413 | +0.18(+0.46%) |
Nov 14, 2022 | 38.77 | 39.06 | 38.53 | 38.53 | 168,456 | -0.25(-0.63%) |
Nov 11, 2022 | 39.29 | 39.29 | 38.52 | 38.78 | 394,107 | -0.43(-1.10%) |
Nov 10, 2022 | 39.00 | 39.26 | 38.65 | 39.21 | 269,804 | +1.16(+3.04%) |
Nov 09, 2022 | 38.26 | 38.54 | 38.03 | 38.05 | 123,139 | -0.37(-0.97%) |
Nov 08, 2022 | 38.27 | 38.63 | 38.11 | 38.43 | 258,211 | +0.27(+0.69%) |
Nov 07, 2022 | 38.21 | 38.29 | 37.92 | 38.16 | 195,438 | -0.02(-0.05%) |
Nov 04, 2022 | 38.11 | 38.35 | 37.67 | 38.18 | 234,113 | +0.31(+0.83%) |
Nov 03, 2022 | 37.72 | 38.09 | 37.48 | 37.87 | 290,267 | -0.06(-0.16%) |
Nov 02, 2022 | 38.47 | 37.93 | 37.93 | 204,706 | -0.54(-1.40%) | |
Nov 01, 2022 | 39.10 | 39.23 | 38.42 | 38.47 | 194,970 | +0.23(+0.59%) |
Oct 31, 2022 | 38.33 | 38.57 | 38.07 | 38.24 | 259,654 | -0.34(-0.89%) |
Oct 28, 2022 | 37.63 | 38.60 | 37.43 | 38.58 | 141,569 | +0.96(+2.55%) |
Oct 27, 2022 | 38.07 | 38.39 | 37.56 | 37.62 | 212,347 | -0.27(-0.70%) |
Oct 26, 2022 | 37.80 | 38.73 | 37.59 | 37.89 | 203,512 | -0.05(-0.13%) |
Oct 25, 2022 | 36.93 | 37.99 | 36.93 | 37.94 | 181,967 | +1.09(+2.96%) |
Oct 24, 2022 | 36.69 | 36.94 | 36.00 | 36.85 | 113,943 | +0.28(+0.78%) |
Oct 21, 2022 | 35.37 | 36.62 | 35.20 | 36.56 | 494,815 | +1.01(+2.84%) |
Oct 20, 2022 | 35.73 | 36.53 | 35.41 | 35.55 | 156,977 | -0.11(-0.30%) |
Oct 19, 2022 | 35.89 | 36.23 | 35.45 | 35.66 | 385,715 | -0.48(-1.33%) |
Oct 18, 2022 | 36.56 | 36.80 | 35.69 | 36.14 | 391,621 | +0.60(+1.69%) |
Oct 17, 2022 | 35.39 | 35.77 | 35.33 | 35.54 | 84,690 | +1.08(+3.13%) |
Oct 14, 2022 | 35.93 | 36.14 | 34.41 | 34.46 | 307,165 | -1.13(-3.17%) |
Oct 13, 2022 | 33.91 | 35.81 | 33.54 | 35.59 | 142,092 | +0.57(+1.63%) |
Oct 12, 2022 | 35.01 | 35.23 | 34.65 | 35.02 | 166,126 | +0.04(+0.11%) |
Oct 11, 2022 | 35.47 | 35.68 | 34.65 | 34.98 | 607,683 | -0.70(-1.95%) |
Oct 10, 2022 | 36.52 | 36.53 | 35.25 | 35.68 | 130,867 | -0.79(-2.15%) |
Oct 07, 2022 | 37.26 | 37.26 | 36.27 | 36.46 | 142,272 | -1.42(-3.76%) |
Oct 06, 2022 | 37.93 | 38.50 | 37.58 | 37.89 | 146,722 | -0.15(-0.39%) |
Oct 05, 2022 | 37.51 | 38.23 | 37.04 | 38.03 | 218,438 | -0.08(-0.21%) |
Oct 04, 2022 | 37.15 | 38.11 | 37.15 | 38.11 | 521,520 | +1.90(+5.26%) |